2911 旭松食品(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294164174154164,0002,080
2017-12-284154154144147,0002,070
2017-12-274154154124148,0002,070
2017-12-264184184154158,0002,075
2017-12-2541241841241812,0002,090
2017-12-2241241341141111,0002,055
2017-12-2141141441141111,0002,055
2017-12-204114114114113,0002,055
2017-12-194114114114114,0002,055
2017-12-184104124104119,0002,055
2017-12-154114164114139,0002,065
2017-12-1441141241141211,0002,060
2017-12-134104104104104,0002,050
2017-12-124094114094113,0002,055
2017-12-114104114104119,0002,055
2017-12-084104104094094,0002,045
2017-12-064104114104105,0002,050
2017-12-054114114114113,0002,055
2017-12-0441242141041118,0002,055
2017-12-014084084084082,0002,040
2017-11-304074074074071,0002,035
2017-11-294084084084081,0002,040
2017-11-284054054054052,0002,025
2017-11-274074074074071,0002,035
2017-11-244074074074071,0002,035
2017-11-224074074074071,0002,035
2017-11-214084084084082,0002,040
2017-11-204064064064061,0002,030
2017-11-174094094054053,0002,025
2017-11-154074074064065,0002,030
2017-11-134084084074074,0002,035
2017-11-104104104084084,0002,040
2017-11-094094104094099,0002,045
2017-11-084084104084096,0002,045
2017-11-074094104094102,0002,050
2017-11-064104104084086,0002,040
2017-11-024124124104103,0002,050
2017-11-0141041341041314,0002,065
2017-10-314074094074093,0002,045
2017-10-304104104104103,0002,050
2017-10-274094094094091,0002,045
2017-10-264094104074076,0002,035
2017-10-254094094094092,0002,045
2017-10-244074094064099,0002,045
2017-10-234054064054066,0002,030
2017-10-204074074054065,0002,030
2017-10-194064074054076,0002,035
2017-10-184074074074072,0002,035
2017-10-1740840940740910,0002,045
2017-10-164084084084083,0002,040
2017-10-134084084084086,0002,040
2017-10-124104104104103,0002,050
2017-10-114114114114112,0002,055
2017-10-104094114094112,0002,055
2017-10-064124124094126,0002,060
2017-10-054104114104112,0002,055
2017-10-044104104104104,0002,050
2017-10-034124124104104,0002,050
2017-10-024134134124122,0002,060
2017-09-294094134094128,0002,060
2017-09-284074094074086,0002,040
2017-09-274074104074088,0002,040
2017-09-264094094074074,0002,035
2017-09-254084094084095,0002,045
2017-09-224104104094092,0002,045
2017-09-2141441440940910,0002,045
2017-09-204134144134143,0002,070
2017-09-194124124124121,0002,060
2017-09-154104104104103,0002,050
2017-09-144114124104104,0002,050
2017-09-134104104104102,0002,050
2017-09-124094094084083,0002,040
2017-09-114104104104101,0002,050
2017-09-084154154154151,0002,075
2017-09-074144144144142,0002,070
2017-09-064154154104109,0002,050
2017-09-054164174154154,0002,075
2017-09-044144164144166,0002,080
2017-09-014144144144142,0002,070
2017-08-314134134134131,0002,065
2017-08-304094114094114,0002,055
2017-08-294094094094091,0002,045
2017-08-284104104104103,0002,050
2017-08-254104104104101,0002,050
2017-08-244104104084082,0002,040
2017-08-234134134134131,0002,065
2017-08-224114114104103,0002,050
2017-08-174104104104101,0002,050
2017-08-164154154154151,0002,075
2017-08-154144144104104,0002,050
2017-08-144084114084112,0002,055
2017-08-104114114114112,0002,055
2017-08-094114114114112,0002,055
2017-08-084084114084114,0002,055
2017-08-074104104084086,0002,040
2017-08-044114114114111,0002,055
2017-08-0341141340940911,0002,045
2017-08-0241241641141110,0002,055
2017-08-014104124104123,0002,060
2017-07-284154154114112,0002,055
2017-07-274154154154151,0002,075
2017-07-254144144134133,0002,065
2017-07-2441041641041611,0002,080
2017-07-214074084064085,0002,040
2017-07-204074104074078,0002,035
2017-07-194084084074073,0002,035
2017-07-184084084084081,0002,040
2017-07-144064084054055,0002,025
2017-07-134074074034069,0002,030
2017-07-124094094064064,0002,030
2017-07-114074074074073,0002,035
2017-07-1040640940540516,0002,025
2017-07-074054064054054,0002,025
2017-07-064044044044041,0002,020
2017-07-054064064034034,0002,015
2017-07-044064074034076,0002,035
2017-07-034024054024054,0002,025
2017-06-304054054014049,0002,020
2017-06-294074074064063,0002,030
2017-06-274054054054051,0002,025
2017-06-264054074054073,0002,035
2017-06-234074074074072,0002,035
2017-06-224084094064094,0002,045
2017-06-214084084064064,0002,030
2017-06-204094094094092,0002,045
2017-06-194094094094092,0002,045
2017-06-164074084064064,0002,030
2017-06-154054074054072,0002,035
2017-06-134094094064095,0002,045
2017-06-124094094094092,0002,045
2017-06-094064094064092,0002,045
2017-06-084104104094093,0002,045
2017-06-074084094084093,0002,045
2017-06-064094094084086,0002,040
2017-06-054094094094091,0002,045
2017-06-024094094094094,0002,045
2017-06-014034074034075,0002,035
2017-05-314054054054052,0002,025
2017-05-304054054054053,0002,025
2017-05-294034064034062,0002,030
2017-05-264084094084093,0002,045
2017-05-254054084044084,0002,040
2017-05-244074094074095,0002,045
2017-05-234034064014063,0002,030
2017-05-194054074024074,0002,035
2017-05-184014034014025,0002,010
2017-05-174064064044047,0002,020
2017-05-164064064064064,0002,030
2017-05-154074084074086,0002,040
2017-05-124074074064076,0002,035
2017-05-114094094094093,0002,045
2017-05-104094104084083,0002,040
2017-05-0840741140741018,0002,050
2017-05-024104104054067,0002,030
2017-04-284104104064069,0002,030
2017-04-274084084084082,0002,040
2017-04-264104134064067,0002,030
2017-04-254054104054106,0002,050
2017-04-244044044044041,0002,020
2017-04-214054054054051,0002,025
2017-04-204014014004004,0002,000
2017-04-194064064014013,0002,005
2017-04-183974003974003,0002,000
2017-04-174084083983985,0001,990
2017-04-144014014014014,0002,005
2017-04-134014094014092,0002,045
2017-04-1240241040240327,0002,015
2017-04-1143043042342618,0002,130
2017-04-104314314314312,0002,155
2017-04-074344394314397,0002,195
2017-04-064354354314347,0002,170
2017-04-054454454434435,0002,215
2017-04-044494494464465,0002,230
2017-04-034504504464496,0002,245
2017-03-314514514504502,0002,250
2017-03-304504504484487,0002,240
2017-03-2944845244845011,0002,250
2017-03-2845346945346923,0002,345
2017-03-2745745945545812,0002,290
2017-03-2445946045645912,0002,295
2017-03-234564574564574,0002,285
2017-03-2245845845445615,0002,280
2017-03-214594604594596,0002,295
2017-03-174574584564587,0002,290
2017-03-164544574544575,0002,285
2017-03-154534544534536,0002,265
2017-03-1445345445345411,0002,270
2017-03-134534534534538,0002,265
2017-03-104534534524538,0002,265
2017-03-094524524524525,0002,260
2017-03-084534534504529,0002,260
2017-03-074534534534532,0002,265
2017-03-064504534504537,0002,265
2017-03-024544544524537,0002,265
2017-03-014524534514515,0002,255
2017-02-284544554514529,0002,260
2017-02-274544544544541,0002,270
2017-02-244494554484487,0002,240
2017-02-234484524474474,0002,235
2017-02-2244345044345011,0002,250
2017-02-214404444404416,0002,205
2017-02-204414434414434,0002,215
2017-02-174404454384386,0002,190
2017-02-164414424384417,0002,205
2017-02-154394424384386,0002,190
2017-02-1443844243843932,0002,195
2017-02-1345845945145111,0002,255
2017-02-104554594504589,0002,290
2017-02-094554554544554,0002,275
2017-02-084544554494553,0002,275
2017-02-074564564554552,0002,275
2017-02-064584604524525,0002,260
2017-02-034404474404476,0002,235
2017-02-0245045044745016,0002,250
2017-02-0145045544145420,0002,270
2017-01-3143045643045024,0002,250
2017-01-304234304234306,0002,150
2017-01-2742542542142110,0002,105
2017-01-264174194174194,0002,095
2017-01-254154154154152,0002,075
2017-01-2441541541241410,0002,070
2017-01-2341441841441610,0002,080
2017-01-204094094094093,0002,045
2017-01-194094094084083,0002,040
2017-01-184074094074087,0002,040
2017-01-174074074074073,0002,035
2017-01-164074074074072,0002,035
2017-01-134054074054058,0002,025
2017-01-124064074054054,0002,025
2017-01-114064074064064,0002,030
2017-01-104024034024024,0002,010
2017-01-064024024014012,0002,005
2017-01-0540840840140615,0002,030
2017-01-0440641140440413,0002,020

分割・併合履歴 : [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株